BPCL
Bharat Petroleum Corp Lt
Historical option data for BPCL
18 Sep 2024 04:12 PM IST
| BPCL 339.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 336.10 | 4.45 | -1.65 | 17,35,200 | 1,29,600 | 5,49,000 | ||||
| 17 Sept | 338.40 | 6.1 | -1.85 | 19,47,600 | 1,71,000 | 4,19,400 | ||||
| 16 Sept | 340.65 | 7.95 | -1.40 | 10,26,000 | 21,600 | 2,57,400 | ||||
| 13 Sept | 342.30 | 9.35 | -1.05 | 7,32,600 | 12,600 | 2,35,800 | ||||
| 12 Sept | 344.30 | 10.4 | 0.30 | 7,90,200 | 16,200 | 2,23,200 | ||||
|
|
||||||||||
| 11 Sept | 340.25 | 10.1 | -3.55 | 4,87,800 | 66,600 | 2,07,000 | ||||
| 10 Sept | 345.95 | 13.65 | -1.85 | 93,600 | -9,000 | 1,40,400 | ||||
| 9 Sept | 347.80 | 15.5 | -3.45 | 30,600 | -7,200 | 1,51,200 | ||||
| 6 Sept | 352.15 | 18.95 | -7.35 | 1,11,600 | -18,000 | 1,62,000 | ||||
| 5 Sept | 360.70 | 26.3 | 3.30 | 72,000 | 10,800 | 1,81,800 | ||||
| 4 Sept | 357.25 | 23 | 0.25 | 57,600 | 0 | 1,71,000 | ||||
| 3 Sept | 355.40 | 22.75 | -2.95 | 90,000 | 5,400 | 1,76,400 | ||||
| 2 Sept | 358.45 | 25.7 | -0.05 | 50,400 | 0 | 1,69,200 | ||||
| 30 Aug | 357.65 | 25.75 | 0.60 | 1,08,000 | -43,200 | 1,67,400 | ||||
| 29 Aug | 356.45 | 25.15 | 6.25 | 3,70,800 | 48,600 | 2,10,600 | ||||
| 28 Aug | 348.15 | 18.9 | -0.90 | 54,000 | 1,800 | 1,60,200 | ||||
| 27 Aug | 349.05 | 19.8 | -0.50 | 77,400 | 14,400 | 1,58,400 | ||||
| 26 Aug | 351.15 | 20.3 | -5.55 | 39,600 | 0 | 1,45,800 | ||||
| 23 Aug | 352.20 | 25.85 | 3.85 | 23,400 | -7,200 | 1,45,800 | ||||
| 22 Aug | 350.10 | 22 | -0.45 | 16,200 | 5,400 | 1,53,000 | ||||
| 21 Aug | 351.20 | 22.45 | 0.55 | 14,400 | -1,800 | 1,51,200 | ||||
| 20 Aug | 349.40 | 21.9 | 5.10 | 88,200 | -12,600 | 1,51,200 | ||||
| 19 Aug | 343.80 | 16.8 | 5.55 | 2,68,200 | -1,04,400 | 1,63,800 | ||||
| 16 Aug | 332.50 | 11.25 | 2.40 | 10,800 | -3,600 | 2,66,400 | ||||
| 14 Aug | 325.05 | 8.85 | 0.25 | 7,200 | 0 | 2,70,000 | ||||
| 13 Aug | 321.70 | 8.6 | -4.40 | 32,400 | 5,400 | 2,68,200 | ||||
| 12 Aug | 333.40 | 13 | -1.00 | 23,400 | 10,800 | 2,61,000 | ||||
| 9 Aug | 333.40 | 14 | 90,000 | -9,000 | 2,50,200 | |||||
For Bharat Petroleum Corp Lt - strike price 339.5 expiring on 26SEP2024
Delta for 339.5 CE is -
Historical price for 339.5 CE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 4.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 549000
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 6.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 419400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 7.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 257400
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 9.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 235800
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 10.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 223200
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 10.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 207000
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 13.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 140400
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 15.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 151200
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 18.95, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 162000
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 26.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 181800
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 23, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 22.75, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 176400
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 25.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169200
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 25.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 167400
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 25.15, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 210600
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 18.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 160200
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 19.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 158400
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 20.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145800
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 25.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 145800
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 22, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 153000
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 22.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 151200
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 21.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 151200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 16.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -104400 which decreased total open position to 163800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 11.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 266400
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 8.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270000
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 8.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 268200
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 13, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 261000
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 250200
| BPCL 339.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 336.10 | 7.5 | 0.95 | 12,65,400 | 5,400 | 4,37,400 |
| 17 Sept | 338.40 | 6.55 | 0.90 | 13,55,400 | 59,400 | 4,28,400 |
| 16 Sept | 340.65 | 5.65 | 0.00 | 10,53,000 | -21,600 | 3,70,800 |
| 13 Sept | 342.30 | 5.65 | -0.30 | 8,33,400 | 27,000 | 3,92,400 |
| 12 Sept | 344.30 | 5.95 | -2.05 | 7,59,600 | 52,200 | 3,70,800 |
| 11 Sept | 340.25 | 8 | 2.90 | 12,00,600 | 12,600 | 3,25,800 |
| 10 Sept | 345.95 | 5.1 | -0.40 | 4,50,000 | -10,800 | 3,18,600 |
| 9 Sept | 347.80 | 5.5 | -0.05 | 5,59,800 | 99,000 | 3,33,000 |
| 6 Sept | 352.15 | 5.55 | 2.45 | 10,65,600 | -1,56,600 | 2,30,400 |
| 5 Sept | 360.70 | 3.1 | -1.00 | 4,86,000 | 37,800 | 3,87,000 |
| 4 Sept | 357.25 | 4.1 | -0.35 | 6,24,600 | 1,44,000 | 3,60,000 |
| 3 Sept | 355.40 | 4.45 | -0.05 | 1,40,400 | 7,200 | 2,16,000 |
| 2 Sept | 358.45 | 4.5 | -0.55 | 3,38,400 | 50,400 | 2,12,400 |
| 30 Aug | 357.65 | 5.05 | -0.45 | 3,13,200 | 28,800 | 1,65,600 |
| 29 Aug | 356.45 | 5.5 | -3.05 | 2,39,400 | 23,400 | 1,35,000 |
| 28 Aug | 348.15 | 8.55 | 1.15 | 1,35,000 | 7,200 | 1,11,600 |
| 27 Aug | 349.05 | 7.4 | 0.45 | 1,44,000 | 30,600 | 1,06,200 |
| 26 Aug | 351.15 | 6.95 | -0.05 | 63,000 | 7,200 | 75,600 |
| 23 Aug | 352.20 | 7 | -1.15 | 27,000 | 1,800 | 68,400 |
| 22 Aug | 350.10 | 8.15 | 1.15 | 19,800 | -9,000 | 66,600 |
| 21 Aug | 351.20 | 7 | -0.95 | 27,000 | -7,200 | 72,000 |
| 20 Aug | 349.40 | 7.95 | -2.55 | 46,800 | 32,400 | 79,200 |
| 19 Aug | 343.80 | 10.5 | -5.50 | 34,200 | 3,600 | 46,800 |
| 16 Aug | 332.50 | 16 | -0.40 | 1,800 | 0 | 43,200 |
| 14 Aug | 325.05 | 16.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 321.70 | 16.4 | 0.00 | 0 | 1,800 | 0 |
| 12 Aug | 333.40 | 16.4 | -1.35 | 5,400 | 0 | 41,400 |
| 9 Aug | 333.40 | 17.75 | 3,600 | 0 | 41,400 | |
For Bharat Petroleum Corp Lt - strike price 339.5 expiring on 26SEP2024
Delta for 339.5 PE is -
Historical price for 339.5 PE is as follows
On 18 Sept BPCL was trading at 336.10. The strike last trading price was 7.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 437400
On 17 Sept BPCL was trading at 338.40. The strike last trading price was 6.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 428400
On 16 Sept BPCL was trading at 340.65. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 370800
On 13 Sept BPCL was trading at 342.30. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 392400
On 12 Sept BPCL was trading at 344.30. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 370800
On 11 Sept BPCL was trading at 340.25. The strike last trading price was 8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 325800
On 10 Sept BPCL was trading at 345.95. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 318600
On 9 Sept BPCL was trading at 347.80. The strike last trading price was 5.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 333000
On 6 Sept BPCL was trading at 352.15. The strike last trading price was 5.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -156600 which decreased total open position to 230400
On 5 Sept BPCL was trading at 360.70. The strike last trading price was 3.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 387000
On 4 Sept BPCL was trading at 357.25. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 360000
On 3 Sept BPCL was trading at 355.40. The strike last trading price was 4.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 216000
On 2 Sept BPCL was trading at 358.45. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 212400
On 30 Aug BPCL was trading at 357.65. The strike last trading price was 5.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 165600
On 29 Aug BPCL was trading at 356.45. The strike last trading price was 5.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 135000
On 28 Aug BPCL was trading at 348.15. The strike last trading price was 8.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 111600
On 27 Aug BPCL was trading at 349.05. The strike last trading price was 7.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 106200
On 26 Aug BPCL was trading at 351.15. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 75600
On 23 Aug BPCL was trading at 352.20. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 68400
On 22 Aug BPCL was trading at 350.10. The strike last trading price was 8.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 66600
On 21 Aug BPCL was trading at 351.20. The strike last trading price was 7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 72000
On 20 Aug BPCL was trading at 349.40. The strike last trading price was 7.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 79200
On 19 Aug BPCL was trading at 343.80. The strike last trading price was 10.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 46800
On 16 Aug BPCL was trading at 332.50. The strike last trading price was 16, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43200
On 14 Aug BPCL was trading at 325.05. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BPCL was trading at 321.70. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 12 Aug BPCL was trading at 333.40. The strike last trading price was 16.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41400
On 9 Aug BPCL was trading at 333.40. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41400